5.74
+0.008(+0.14%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0 |
| August 13, 2025 | 5.74 | 5.74 | 5.63 | 5.74 | 5.74 | 0 |
| August 12, 2025 | 5.74 | 5.74 | 5.74 | 5.77 | 5.74 | 2,987 |
| August 11, 2025 | 5.72 | 5.73 | 5.73 | 5.76 | 5.72 | 39,780 |
| August 08, 2025 | 5.72 | 5.73 | 5.73 | 5.76 | 5.72 | 8,159 |
| August 07, 2025 | 5.79 | 5.74 | 5.74 | 5.79 | 5.73 | 31 |
| August 06, 2025 | 5.79 | 5.74 | 5.74 | 5.79 | 5.73 | 25,258 |
| August 05, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.74 | 1.13M |
| August 04, 2025 | 5.76 | 5.74 | 5.74 | 5.76 | 5.7 | 6,997 |
| August 01, 2025 | 5.72 | 5.7 | 5.7 | 5.75 | 5.69 | 1,524 |
| July 31, 2025 | 5.73 | 5.77 | 5.77 | 5.79 | 5.73 | 480,150 |
| July 30, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.74 | 485 |
| July 29, 2025 | 5.77 | 5.77 | 5.77 | 5.79 | 5.77 | 130,228 |
| July 28, 2025 | 5.81 | 5.75 | 5.75 | 5.86 | 5.75 | 272,763 |
| July 25, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.77 | 14,384 |
| July 24, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | 8,489 |
| July 23, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.74 | 5,696 |
| July 22, 2025 | 5.71 | 5.72 | 5.72 | 5.75 | 5.71 | 5,805 |
| July 21, 2025 | 5.69 | 5.73 | 5.73 | 5.73 | 5.69 | 1,498 |
| July 18, 2025 | 5.73 | 5.71 | 5.71 | 5.73 | 5.68 | 4,116 |
| July 17, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.66 | 12,409 |
| July 16, 2025 | 5.6 | 5.65 | 5.65 | 5.67 | 5.6 | 28,472 |
| July 15, 2025 | 5.71 | 5.65 | 5.65 | 5.71 | 5.65 | 1,042 |
| July 14, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.64 | 7,088 |
| July 11, 2025 | 5.71 | 5.66 | 5.66 | 5.71 | 5.65 | 179 |
| July 10, 2025 | 5.66 | 5.68 | 5.68 | 5.68 | 5.64 | 30,282 |
| July 09, 2025 | 5.64 | 5.65 | 5.65 | 5.65 | 5.63 | 10,187 |
| July 08, 2025 | 5.62 | 5.63 | 5.63 | 5.63 | 5.61 | 234 |
| July 07, 2025 | 5.63 | 5.61 | 5.61 | 5.63 | 5.61 | 2,596 |
| July 04, 2025 | 5.65 | 5.62 | 5.62 | 5.65 | 5.6 | 142 |
| July 03, 2025 | 5.64 | 5.64 | 5.64 | 5.65 | 5.59 | 568,547 |
| July 02, 2025 | 5.65 | 5.6 | 5.6 | 5.65 | 5.58 | 647 |
| July 01, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 26,800 |
| June 30, 2025 | 5.65 | 5.63 | 5.63 | 5.67 | 5.63 | 3,910 |
| June 27, 2025 | 5.64 | 5.65 | 5.65 | 5.65 | 5.63 | 31,450 |
| June 26, 2025 | 5.59 | 5.62 | 5.62 | 5.62 | 5.59 | 673 |
| June 25, 2025 | 5.61 | 5.57 | 5.57 | 5.61 | 5.57 | 406 |
| June 24, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.6 | 805 |
| June 23, 2025 | 5.55 | 5.56 | 5.56 | 5.57 | 5.5 | 104 |
| June 20, 2025 | 5.59 | 5.56 | 5.56 | 5.59 | 5.56 | 24 |
| June 19, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.56 | 1,044 |
| June 18, 2025 | 5.65 | 5.61 | 5.61 | 5.65 | 5.6 | 11,177 |
| June 17, 2025 | 5.6 | 5.6 | 5.6 | 5.61 | 5.59 | 14,624 |
| June 16, 2025 | 5.61 | 5.63 | 5.63 | 5.65 | 5.58 | 384,015 |
| June 13, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.59 | 784 |
| June 12, 2025 | 5.67 | 5.66 | 5.66 | 5.67 | 5.65 | 1,625 |
| June 11, 2025 | 5.69 | 5.67 | 5.67 | 5.69 | 5.66 | 16 |
| June 10, 2025 | 5.67 | 5.66 | 5.66 | 5.68 | 5.66 | 529 |
| June 09, 2025 | 5.67 | 5.64 | 5.64 | 5.68 | 5.64 | 10,484 |
| June 06, 2025 | 5.65 | 5.64 | 5.64 | 5.66 | 5.63 | 13,595 |
| June 05, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.61 | 7,529 |
| June 04, 2025 | 5.64 | 5.63 | 5.63 | 5.64 | 5.61 | 6,280 |
| June 03, 2025 | 5.61 | 5.6 | 5.6 | 5.62 | 5.6 | 2,044 |
| June 02, 2025 | 5.59 | 5.62 | 5.62 | 5.62 | 5.59 | 12,410 |
| May 30, 2025 | 5.61 | 5.62 | 5.62 | 5.63 | 5.61 | 89 |
| May 29, 2025 | 5.62 | 5.59 | 5.59 | 5.62 | 5.58 | 765 |
| May 28, 2025 | 5.64 | 5.59 | 5.59 | 5.64 | 5.59 | 114 |
| May 27, 2025 | 5.58 | 5.63 | 5.63 | 5.65 | 5.58 | 1,560 |
| May 23, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.54 | 92 |
| May 22, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.56 | 19 |